Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Field Trip Health Ltd (TSX: FTRP )

1.090 UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 16, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 1.100 1.100 1.060 1.080 8,727 -0.06(-5.26%)
May 30, 2022 1.070 1.140 1.070 1.140 8,007 +0.06(+5.56%)
May 27, 2022 1.090 1.110 1.030 1.080 49,404 +0.02(+1.89%)
May 26, 2022 1.050 1.100 1.040 1.060 9,198 +0.02(+1.92%)
May 25, 2022 1.060 1.080 1.010 1.040 13,621 -0.03(-2.80%)
May 24, 2022 1.140 1.150 1.070 1.070 23,261 -0.06(-5.31%)
May 20, 2022 1.130 0 +0.02(+1.80%)
May 19, 2022 1.130 1.200 1.110 1.110 6,455 -0.03(-2.63%)
May 18, 2022 1.280 1.280 1.140 1.140 27,165 -0.09(-7.32%)
May 17, 2022 1.210 1.250 1.190 1.230 6,066 +0.02(+1.65%)
May 16, 2022 1.110 1.220 1.060 1.210 30,011 +0.01(+0.83%)
May 13, 2022 1.080 1.200 1.020 1.200 36,767 +0.19(+18.81%)
May 12, 2022 0.9700 1.030 0.9600 1.010 27,089 +0.02(+2.02%)
May 11, 2022 0.9800 0.9900 0.9600 0.9900 18,179 -0.01(-1.00%)
May 10, 2022 1.080 1.080 0.9400 1.000 73,663 -0.08(-7.41%)
May 09, 2022 1.140 1.160 1.040 1.080 28,198 -0.08(-6.90%)
May 06, 2022 1.200 1.200 1.100 1.160 30,982 -0.04(-3.33%)
May 05, 2022 1.260 1.270 1.200 1.200 31,852 -0.06(-4.76%)
May 04, 2022 1.320 1.320 1.250 1.260 57,132 -0.15(-10.64%)
May 03, 2022 1.650 1.680 1.280 1.410 110,082 +0.03(+2.17%)
May 02, 2022 1.370 1.430 1.330 1.380 41,650 +0.05(+3.76%)
Apr 29, 2022 1.650 1.650 1.330 1.330 42,170 -0.22(-14.19%)
Apr 28, 2022 1.400 1.550 1.380 1.550 29,352 +0.11(+7.64%)
Apr 27, 2022 1.520 1.520 1.440 1.440 25,689 -0.03(-2.04%)
Apr 26, 2022 1.560 1.560 1.470 1.470 21,197 -0.10(-6.37%)
Apr 25, 2022 1.660 1.660 1.540 1.570 27,706 +0.00(+0.00%)
Apr 22, 2022 1.700 1.700 1.530 1.570 8,662 -0.07(-4.27%)
Apr 21, 2022 1.790 1.790 1.640 1.640 22,021 -0.11(-6.29%)
Apr 20, 2022 1.750 1.770 1.670 1.750 37,667 +0.02(+1.16%)
Apr 19, 2022 1.800 1.840 1.730 1.730 16,248 -0.07(-3.89%)
Apr 18, 2022 1.780 1.810 1.720 1.800 23,495 +0.08(+4.65%)
Apr 14, 2022 1.720 0 -0.08(-4.44%)
Apr 13, 2022 1.850 1.850 1.740 1.800 31,256 +0.05(+2.86%)
Apr 12, 2022 1.750 1.790 1.670 1.750 47,204 +0.09(+5.42%)
Apr 11, 2022 1.740 1.750 1.620 1.660 12,066 -0.07(-4.05%)
Apr 08, 2022 1.700 1.740 1.670 1.730 24,949 +0.06(+3.59%)
Apr 07, 2022 1.500 1.720 1.450 1.670 41,827 +0.19(+12.84%)
Apr 06, 2022 1.600 1.600 1.460 1.480 50,585 -0.06(-3.90%)
Apr 05, 2022 1.600 1.600 1.530 1.540 18,430 -0.03(-1.91%)
Apr 04, 2022 1.820 1.820 1.550 1.570 52,920 -0.06(-3.68%)
Apr 01, 2022 1.660 1.670 1.620 1.630 10,299 -0.02(-1.21%)
Mar 31, 2022 1.810 1.810 1.610 1.650 27,436 -0.11(-6.25%)
Mar 30, 2022 1.790 1.850 1.760 1.760 29,802 -0.04(-2.22%)
Mar 29, 2022 1.880 1.880 1.800 1.800 29,037 +0.02(+1.12%)
Mar 28, 2022 1.920 1.920 1.780 1.780 50,097 -0.04(-2.20%)
Mar 25, 2022 1.910 1.940 1.820 1.820 20,598 -0.06(-3.19%)
Mar 24, 2022 1.900 1.910 1.810 1.880 34,226 +0.02(+1.08%)
Mar 23, 2022 1.900 1.910 1.810 1.860 57,975 -0.04(-2.11%)
Mar 22, 2022 2.020 2.100 1.820 1.900 83,777 -0.07(-3.55%)
Mar 21, 2022 1.890 2.030 1.790 1.970 273,411 +0.25(+14.53%)
Mar 18, 2022 1.530 1.830 1.480 1.720 158,273 +0.26(+17.81%)
Mar 17, 2022 1.320 1.510 1.320 1.460 78,803 +0.18(+14.06%)
Mar 16, 2022 1.310 1.330 1.270 1.280 38,790 -0.02(-1.54%)
Mar 15, 2022 1.330 1.330 1.270 1.300 28,563 -0.01(-0.76%)
Mar 14, 2022 1.400 1.400 1.280 1.310 21,406 -0.04(-2.96%)
Mar 11, 2022 1.420 1.430 1.320 1.350 98,329 -0.03(-2.17%)
Mar 10, 2022 1.400 1.460 1.360 1.380 49,922 -0.05(-3.50%)
Mar 09, 2022 1.460 1.530 1.430 1.430 53,382 -0.03(-2.05%)
Mar 08, 2022 1.440 1.540 1.410 1.460 54,928 -0.05(-3.31%)
Mar 07, 2022 1.680 1.680 1.510 1.510 39,480 -0.16(-9.58%)
Mar 04, 2022 1.830 1.830 1.630 1.670 49,428 -0.13(-7.22%)
Mar 03, 2022 1.950 1.950 1.770 1.800 69,624 -0.06(-3.23%)
Mar 02, 2022 2.000 2.000 1.860 1.860 57,126 -0.13(-6.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.